UK markets open in 6 hours 47 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
380.01+2.35 (+0.62%)
At close: 04:00PM EST
380.40 +0.39 (+0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:408.00
Callsfor18 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220118C004080002022-01-14 11:56AM EST2022-01-180.010.000.020.00-361237.89%
QQQ220119C004080002022-01-13 2:49PM EST2022-01-190.020.010.020.00-1927330.86%
QQQ220121C004080002022-01-14 3:56PM EST2022-01-210.040.010.05-0.01-20.00%1674,54926.76%
QQQ220124C004080002022-01-14 12:49PM EST2022-01-240.050.040.08-0.09-64.29%69022.61%
QQQ220126C004080002022-01-13 3:46PM EST2022-01-260.150.100.140.00-3328922.02%
QQQ220128C004080002022-01-14 3:33PM EST2022-01-280.190.170.20-0.07-26.92%3827421.39%
QQQ220131C004080002022-01-14 3:25PM EST2022-01-310.240.220.25-0.08-25.00%3750619.90%
QQQ220202C004080002022-01-13 11:03AM EST2022-02-020.510.280.350.00-2910819.95%
QQQ220204C004080002022-01-14 12:49PM EST2022-02-040.380.370.43-0.07-15.56%510219.70%
QQQ220207C004080002022-01-13 3:25PM EST2022-02-070.490.430.490.00-175318.82%
QQQ220209C004080002022-01-11 3:55PM EST2022-02-091.120.540.590.00-43018.80%
QQQ220211C004080002022-01-14 1:56PM EST2022-02-110.650.640.71-0.03-4.41%2520318.87%
QQQ220214C004080002022-01-14 3:18PM EST2022-02-140.730.580.68-0.08-9.88%71617.69%
QQQ220218C004080002022-01-14 4:06PM EST2022-02-181.071.031.09+0.07+7.00%1482,38318.71%
QQQ220225C004080002022-01-14 2:50PM EST2022-02-251.371.411.48+0.02+1.48%910818.55%
QQQ220318C004080002022-01-14 3:45PM EST2022-03-183.093.043.14+0.23+8.04%2091,47719.36%
QQQ220331C004080002022-01-13 2:30PM EST2022-03-314.133.994.120.00-2622219.57%
QQQ220617C004080002022-01-14 2:43PM EST2022-06-1710.0210.3610.54-2.18-17.87%461,60821.44%
QQQ220630C004080002022-01-10 1:35PM EST2022-06-3010.2811.1111.400.00-36221.50%
QQQ220916C004080002022-01-04 3:42PM EST2022-09-1625.0016.5216.960.00-215122.50%
QQQ220930C004080002022-01-12 9:37AM EST2022-09-3020.9717.1817.810.00-21022.58%
Putsfor18 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220118P004080002022-01-14 10:55AM EST2022-01-1830.4327.5128.21+0.88+2.98%24853.22%
QQQ220119P004080002022-01-13 2:59PM EST2022-01-1927.2527.5528.240.00-54944.53%
QQQ220121P004080002022-01-12 3:02PM EST2022-01-2121.0127.5528.270.00-71,39735.25%
QQQ220124P004080002022-01-14 9:44AM EST2022-01-2429.8927.5728.27+6.74+29.11%1127.88%
QQQ220126P004080002022-01-05 1:08PM EST2022-01-2623.2527.6428.340.00-1226.03%
QQQ220128P004080002022-01-13 2:31PM EST2022-01-2827.3527.7228.410.00-101924.68%
QQQ220131P004080002022-01-07 3:06PM EST2022-01-3126.4427.7628.450.00-201222.51%
QQQ220202P004080002022-01-14 3:44PM EST2022-02-0228.3327.8228.53+1.39+5.16%41021.91%
QQQ220204P004080002022-01-11 3:01PM EST2022-02-0423.2927.9328.610.00-101621.39%
QQQ220207P004080002022-01-07 10:17AM EST2022-02-0726.4227.9628.650.00-51920.18%
QQQ220209P004080002022-01-12 3:35PM EST2022-02-0922.3627.3327.84+22.36--100.00%
QQQ220211P004080002022-01-14 12:44PM EST2022-02-1130.9128.2028.85+3.58+13.10%1819.81%
QQQ220218P004080002022-01-14 3:46PM EST2022-02-1829.2828.5529.23+3.09+11.80%525619.41%
QQQ220225P004080002022-01-13 11:34AM EST2022-02-2524.6028.1728.300.00-1512.73%
QQQ220318P004080002022-01-11 3:15PM EST2022-03-1826.3630.5331.200.00-355219.54%
QQQ220331P004080002021-12-27 3:59PM EST2022-03-3119.5131.8432.510.00-22820.36%
QQQ220617P004080002022-01-07 12:46PM EST2022-06-1741.1838.0138.490.00-51,08521.41%
QQQ220630P004080002022-01-06 10:30AM EST2022-06-3037.8639.0239.520.00-1121.66%
QQQ220916P004080002022-01-03 3:52PM EST2022-09-1633.6643.7944.610.00-1911722.24%
QQQ220930P004080002021-11-24 9:54AM EST2022-09-3041.6537.5438.240.00-22516.26%